Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.16	33.35	32.79	32.79	2,322	+0.64(+1.98%)
Jul 28, 2017	32.57	32.57	32.15	32.15	3,702	-0.60(-1.83%)
Jul 27, 2017	33.39	33.41	32.45	32.75	4,604	-1.27(-3.74%)
Jul 26, 2017	34.62	34.70	34.01	34.02	3,212	-0.61(-1.75%)
Jul 25, 2017	34.74	35.30	34.63	34.63	4,121	+0.11(+0.32%)
Jul 24, 2017	33.52	34.82	33.52	34.52	4,700	+1.15(+3.45%)
Jul 21, 2017	33.63	34.15	33.14	33.37	8,262	+0.37(+1.13%)
Jul 20, 2017	32.75	32.99	32.75	32.99	1,069	+0.22(+0.68%)
Jul 19, 2017	32.77	32.77	32.77	32.77	683	+0.07(+0.23%)
Jul 18, 2017	32.85	32.99	32.70	32.70	2,788	-0.67(-2.00%)
Jul 17, 2017	33.70	33.70	33.18	33.37	2,984	-0.59(-1.75%)
Jul 14, 2017	32.92	33.96	32.92	33.96	1,960	+1.04(+3.16%)
Jul 13, 2017	32.99	32.99	32.92	32.92	1,862	-0.22(-0.67%)
Jul 12, 2017	33.18	33.22	32.96	33.14	2,524	+0.22(+0.68%)
Jul 11, 2017	34.07	35.48	32.81	32.92	10,677	-0.97(-2.85%)
Jul 10, 2017	34.04	35.61	33.89	33.89	6,895	-0.26(-0.76%)
Jul 07, 2017	34.30	35.30	33.96	34.15	9,103	+0.19(+0.55%)
Jul 06, 2017	33.96	33.96	33.96	33.96	1,321	-1.23(-3.48%)
Jul 05, 2017	35.63	35.67	35.19	35.19	2,052	-0.59(-1.66%)
Jul 03, 2017	35.86	35.86	35.67	35.78	2,023	+0.48(+1.37%)
Jun 30, 2017	35.74	35.86	35.30	35.30	2,348	-0.63(-1.76%)
Jun 29, 2017	36.23	36.23	35.89	35.93	3,839	-0.15(-0.41%)
Jun 28, 2017	36.12	36.12	35.11	36.08	4,709	-0.11(-0.31%)
Jun 27, 2017	35.86	36.23	35.63	36.19	4,415	+0.37(+1.04%)
Jun 26, 2017	36.04	36.19	35.48	35.82	6,927	-0.22(-0.62%)
Jun 23, 2017	34.91	36.04	34.00	36.04	58,757	+1.04(+2.97%)
Jun 22, 2017	34.93	35.41	34.32	35.00	3,973	+0.41(+1.18%)
Jun 21, 2017	34.93	34.93	34.22	34.59	2,248	-0.33(-0.96%)
Jun 20, 2017	32.92	35.67	32.92	34.93	2,628	-0.11(-0.32%)
Jun 19, 2017	33.61	35.30	33.61	35.04	9,464	+0.52(+1.51%)
Jun 16, 2017	34.82	35.30	33.48	34.52	87,990	-0.78(-2.21%)
Jun 15, 2017	33.92	35.67	33.92	35.30	13,669	+1.19(+3.49%)
Jun 14, 2017	34.56	34.56	33.29	34.11	14,040	-1.08(-3.06%)
Jun 13, 2017	34.93	35.97	34.48	35.19	11,824	+0.56(+1.61%)
Jun 12, 2017	32.66	34.93	32.21	34.63	18,472	+1.86(+5.67%)
Jun 09, 2017	31.58	33.11	31.58	32.77	12,475	+1.19(+3.76%)
Jun 08, 2017	31.21	31.58	30.84	31.58	13,741	+0.63(+2.04%)
Jun 07, 2017	31.21	31.21	29.95	30.95	6,378	-0.04(-0.12%)
Jun 06, 2017	30.80	31.21	30.06	30.99	6,803	+0.22(+0.72%)
Jun 05, 2017	30.10	31.03	30.10	30.77	6,687	-0.04(-0.12%)
Jun 02, 2017	29.84	30.99	29.84	30.80	6,500	+1.08(+3.62%)
Jun 01, 2017	29.73	29.91	29.58	29.73	4,180	+0.04(+0.13%)
May 31, 2017	29.65	29.95	29.46	29.69	1,748	-0.19(-0.62%)
May 30, 2017	30.36	30.36	29.87	29.87	1,743	+0.15(+0.50%)
May 26, 2017	29.41	30.36	29.39	29.73	3,500	-0.11(-0.37%)
May 25, 2017	29.69	30.13	29.69	29.84	4,662	+0.00(+0.00%)
May 24, 2017	29.65	29.91	29.61	29.84	1,739	+0.30(+1.01%)
May 23, 2017	30.36	30.73	29.43	29.54	5,569	-0.78(-2.57%)
May 22, 2017	30.10	30.58	29.80	30.32	3,708	+0.56(+1.87%)
May 19, 2017	30.28	30.69	29.51	29.76	7,312	-0.85(-2.79%)
May 18, 2017	30.17	30.91	30.13	30.62	4,755	+0.22(+0.73%)
May 17, 2017	30.51	30.88	30.39	30.39	5,955	-0.33(-1.09%)
May 16, 2017	30.99	30.99	30.73	30.73	962	-0.30(-0.96%)
May 15, 2017	30.84	31.03	30.65	31.03	2,535	+0.45(+1.46%)
May 12, 2017	31.03	31.03	30.58	30.58	1,403	-0.15(-0.48%)
May 11, 2017	30.73	31.03	30.51	30.73	1,383	+0.19(+0.61%)
May 10, 2017	30.54	30.62	30.51	30.54	2,453	+0.00(+0.00%)
May 09, 2017	30.72	31.03	30.47	30.54	1,955	-0.30(-0.96%)
May 08, 2017	30.84	30.84	30.84	30.84	1,133	-0.04(-0.12%)
May 05, 2017	30.84	30.99	30.71	30.88	2,657	+0.07(+0.24%)
May 04, 2017	30.65	30.95	30.65	30.80	1,348	+0.45(+1.47%)
May 03, 2017	30.91	30.91	30.32	30.36	5,449	-0.48(-1.57%)
May 02, 2017	30.95	30.95	30.73	30.84	1,882	+0.04(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.